Lily Group Co. Ltd. Class A 603823
SSE · China · Prozessindustrie
CNY 42,41-0,28 (-0,66 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 42,41 | -0,66 % | CNY 43,00 | CNY 43,88 | CNY 41,77 | 25,16M |
| 2026-09-29 | CNY 42,69 | -9,99 % | CNY 46,00 | CNY 46,01 | CNY 42,69 | 24,47M |
| 2026-09-28 | CNY 47,43 | +4,43 % | CNY 44,89 | CNY 48,99 | CNY 43,55 | 31,96M |
| 2026-09-24 | CNY 45,42 | -10,01 % | CNY 47,56 | CNY 49,30 | CNY 45,42 |
| 32,55M |
| 2026-09-23 | CNY 50,47 | -10,00 % | CNY 55,05 | CNY 55,20 | CNY 50,47 | 25,60M |
| 2026-09-22 | CNY 56,08 | +1,96 % | CNY 55,10 | CNY 58,10 | CNY 54,53 | 20,98M |
| 2026-09-21 | CNY 55,00 | -0,72 % | CNY 55,20 | CNY 56,92 | CNY 54,58 | 17,94M |
| 2026-09-18 | CNY 55,40 | -3,82 % | CNY 57,09 | CNY 57,48 | CNY 54,01 | 22,75M |
| 2026-09-17 | CNY 57,60 | +3,95 % | CNY 54,70 | CNY 59,29 | CNY 54,70 | 26,00M |
| 2026-09-16 | CNY 55,41 | +2,46 % | CNY 54,10 | CNY 56,24 | CNY 53,18 | 16,85M |
| 2026-09-15 | CNY 54,08 | -1,44 % | CNY 54,60 | CNY 55,29 | CNY 53,54 | 12,13M |
| 2026-09-14 | CNY 54,87 | +1,05 % | CNY 53,37 | CNY 55,99 | CNY 53,37 | 14,82M |
| 2026-09-11 | CNY 54,30 | -3,72 % | CNY 56,40 | CNY 56,51 | CNY 53,30 | 18,03M |
| 2026-09-10 | CNY 56,40 | -3,39 % | CNY 58,38 | CNY 58,68 | CNY 55,09 | 25,73M |
| 2026-09-09 | CNY 58,38 | -8,55 % | CNY 66,13 | CNY 67,00 | CNY 57,50 | 45,25M |
| 2026-09-08 | CNY 63,84 | +9,99 % | CNY 62,89 | CNY 63,84 | CNY 61,70 | 6,74M |
| 2026-09-07 | CNY 58,04 | +10,01 % | CNY 53,38 | CNY 58,04 | CNY 53,38 | 13,60M |
| 2026-09-04 | CNY 52,76 | -4,32 % | CNY 55,66 | CNY 57,36 | CNY 52,21 | 17,52M |
| 2026-09-03 | CNY 55,14 | -5,42 % | CNY 58,27 | CNY 58,58 | CNY 55,01 | 19,23M |
| 2026-09-02 | CNY 58,30 | -4,29 % | CNY 59,80 | CNY 60,70 | CNY 58,00 | 19,23M |
| 2026-09-01 | CNY 60,91 | -6,89 % | CNY 65,93 | CNY 65,95 | CNY 60,51 | 24,15M |
| 2026-08-31 | CNY 65,42 | -1,06 % | CNY 64,74 | CNY 68,50 | CNY 63,70 | 20,03M |
| 2026-08-28 | CNY 66,12 | -2,78 % | CNY 66,89 | CNY 71,97 | CNY 65,69 | 27,93M |
| 2026-08-27 | CNY 68,01 | +2,95 % | CNY 65,00 | CNY 68,86 | CNY 62,76 | 29,59M |
| 2026-08-26 | CNY 66,06 | -1,33 % | CNY 67,15 | CNY 67,94 | CNY 62,50 | 26,45M |
| 2026-08-25 | CNY 66,95 | -4,33 % | CNY 67,01 | CNY 71,44 | CNY 65,56 | 26,68M |
| 2026-08-24 | CNY 69,98 | -9,99 % | CNY 69,98 | CNY 78,95 | CNY 69,98 | 14,17M |
| 2026-08-21 | CNY 77,75 | -10,00 % | CNY 88,10 | CNY 89,88 | CNY 77,75 | 9,79M |
| 2026-08-20 | CNY 86,39 | +3,75 % | CNY 85,50 | CNY 89,89 | CNY 81,00 | 25,70M |
| 2026-08-19 | CNY 83,27 | -3,06 % | CNY 91,00 | CNY 92,85 | CNY 82,00 | 31,10M |
| 2026-08-18 | CNY 85,90 | +10,00 % | CNY 81,90 | CNY 85,90 | CNY 80,30 | 13,23M |
| 2026-08-17 | CNY 78,09 | +10,00 % | CNY 72,41 | CNY 78,09 | CNY 72,41 | 14,52M |
| 2026-08-14 | CNY 70,99 | -6,59 % | CNY 75,77 | CNY 76,17 | CNY 70,20 | 24,20M |
| 2026-08-13 | CNY 76,00 | -2,19 % | CNY 76,30 | CNY 79,87 | CNY 74,75 | 23,18M |
| 2026-08-12 | CNY 77,70 | +3,30 % | CNY 75,22 | CNY 78,01 | CNY 71,60 | 25,15M |
| 2026-08-11 | CNY 75,22 | +10,00 % | CNY 68,86 | CNY 75,22 | CNY 67,91 | 26,03M |
| 2026-08-10 | CNY 68,38 | +3,76 % | CNY 67,05 | CNY 69,57 | CNY 64,08 | 25,52M |
| 2026-08-07 | CNY 65,90 | -1,35 % | CNY 69,13 | CNY 69,74 | CNY 64,00 | 29,64M |
| 2026-08-06 | CNY 66,80 | +10,00 % | CNY 63,44 | CNY 66,80 | CNY 63,44 | 17,09M |
| 2026-08-05 | CNY 60,73 | +10,00 % | CNY 55,08 | CNY 60,73 | CNY 55,08 | 12,46M |
| 2026-08-04 | CNY 55,21 | +7,25 % | CNY 53,54 | CNY 55,48 | CNY 50,01 | 26,71M |
| 2026-08-03 | CNY 51,48 | +10,00 % | CNY 44,29 | CNY 51,48 | CNY 42,56 | 31,98M |
| 2026-07-31 | CNY 46,80 | -6,04 % | CNY 44,83 | CNY 53,93 | CNY 44,83 | 33,70M |
| 2026-07-30 | CNY 49,81 | -9,99 % | CNY 49,81 | CNY 49,81 | CNY 49,81 | 669,20K |
| 2026-07-29 | CNY 55,34 | -10,00 % | CNY 55,34 | CNY 55,34 | CNY 55,34 | 919,10K |
| 2026-07-28 | CNY 61,49 | -10,00 % | CNY 67,95 | CNY 68,31 | CNY 61,49 | 9,42M |
| 2026-07-27 | CNY 68,32 | -10,00 % | CNY 75,16 | CNY 75,34 | CNY 68,32 | 18,02M |
| 2026-07-24 | CNY 75,91 | +2,94 % | CNY 70,21 | CNY 79,22 | CNY 70,21 | 19,88M |
| 2026-07-23 | CNY 73,74 | -10,00 % | CNY 78,36 | CNY 80,90 | CNY 73,74 | 18,57M |
| 2026-07-22 | CNY 81,93 | 0,00 % | CNY 79,17 | CNY 85,02 | CNY 76,58 | 24,21M |
| 2026-07-21 | CNY 81,93 | +6,13 % | CNY 77,25 | CNY 84,00 | CNY 70,00 | 32,75M |
| 2026-07-20 | CNY 77,20 | +10,00 % | CNY 68,48 | CNY 77,20 | CNY 64,62 | 32,87M |
| 2026-07-17 | CNY 70,18 | +0,75 % | CNY 69,60 | CNY 76,59 | CNY 68,85 | 30,40M |
| 2026-07-16 | CNY 69,66 | +6,77 % | CNY 62,70 | CNY 71,00 | CNY 62,01 | 27,17M |
| 2026-07-15 | CNY 65,24 | -1,87 % | CNY 67,00 | CNY 67,98 | CNY 63,40 | 16,75M |
| 2026-07-14 | CNY 66,48 | +0,73 % | CNY 65,34 | CNY 67,50 | CNY 59,40 | 21,72M |
| 2026-07-13 | CNY 66,00 | -0,24 % | CNY 64,30 | CNY 69,27 | CNY 62,23 | 24,59M |
| 2026-07-10 | CNY 66,16 | -4,28 % | CNY 67,38 | CNY 72,27 | CNY 64,80 | 25,47M |
| 2026-07-09 | CNY 69,12 | -0,96 % | CNY 68,82 | CNY 70,86 | CNY 65,36 | 27,97M |
| 2026-07-08 | CNY 69,79 | -3,67 % | CNY 72,45 | CNY 73,90 | CNY 65,21 | 31,68M |
| 2026-07-07 | CNY 72,45 | +10,01 % | CNY 63,97 | CNY 72,45 | CNY 63,97 | 30,05M |
| 2026-07-06 | CNY 65,86 | +9,99 % | CNY 59,96 | CNY 65,87 | CNY 59,50 | 28,38M |
| 2026-07-03 | CNY 59,88 | -2,19 % | CNY 59,68 | CNY 62,46 | CNY 56,91 | 24,51M |
| 2026-07-02 | CNY 61,22 | +7,82 % | CNY 56,25 | CNY 62,46 | CNY 55,03 | 18,14M |
| 2026-07-01 | CNY 56,78 | +4,05 % | CNY 57,00 | CNY 58,02 | CNY 53,01 | 21,05M |
| 2026-06-30 | CNY 54,57 | +10,00 % | CNY 44,65 | CNY 54,57 | CNY 44,65 | 21,60M |
| 2026-06-29 | CNY 49,61 | -10,00 % | CNY 54,71 | CNY 55,00 | CNY 49,61 | 13,60M |
| 2026-06-26 | CNY 55,12 | +2,64 % | CNY 53,42 | CNY 57,04 | CNY 51,80 | 22,05M |
| 2026-06-25 | CNY 53,70 | -3,56 % | CNY 55,38 | CNY 56,54 | CNY 51,66 | 24,80M |
| 2026-06-24 | CNY 55,68 | +6,67 % | CNY 51,52 | CNY 56,66 | CNY 51,52 | 22,64M |
| 2026-06-23 | CNY 52,20 | +1,60 % | CNY 54,50 | CNY 54,50 | CNY 50,02 | 22,46M |
| 2026-06-22 | CNY 51,38 | +10,00 % | CNY 47,64 | CNY 51,38 | CNY 47,64 | 15,09M |
| 2026-06-18 | CNY 46,71 | -0,36 % | CNY 45,49 | CNY 48,75 | CNY 44,30 | 25,61M |
| 2026-06-17 | CNY 46,88 | +5,70 % | CNY 42,83 | CNY 48,24 | CNY 42,54 | 26,89M |
| 2026-06-16 | CNY 44,35 | +0,45 % | CNY 43,91 | CNY 46,08 | CNY 42,53 | 23,79M |
| 2026-06-15 | CNY 44,15 | +2,65 % | CNY 43,53 | CNY 46,77 | CNY 41,00 | 28,32M |
| 2026-06-12 | CNY 43,01 | +0,89 % | CNY 40,63 | CNY 44,27 | CNY 39,06 | 28,80M |
| 2026-06-11 | CNY 42,63 | +9,84 % | CNY 40,90 | CNY 42,69 | CNY 38,80 | 30,31M |
| 2026-06-10 | CNY 38,81 | +10,01 % | CNY 35,00 | CNY 38,81 | CNY 34,00 | 21,57M |
| 2026-06-09 | CNY 35,28 | +8,29 % | CNY 32,59 | CNY 35,53 | CNY 30,82 | 34,49M |
| 2026-06-08 | CNY 32,58 | +9,99 % | CNY 28,48 | CNY 32,58 | CNY 28,48 | 26,52M |
| 2026-06-05 | CNY 29,62 | +9,46 % | CNY 26,67 | CNY 29,62 | CNY 26,51 | 20,37M |
| 2026-06-04 | CNY 27,06 | -5,91 % | CNY 27,86 | CNY 27,87 | CNY 26,03 | 16,50M |
| 2026-06-03 | CNY 28,76 | +1,73 % | CNY 27,86 | CNY 30,80 | CNY 27,86 | 30,79M |
| 2026-06-02 | CNY 28,27 | +0,71 % | CNY 28,00 | CNY 28,43 | CNY 26,43 | 28,38M |
| 2026-06-01 | CNY 28,07 | +9,99 % | CNY 25,41 | CNY 28,07 | CNY 25,00 | 19,61M |
| 2026-05-29 | CNY 25,52 | -9,18 % | CNY 27,82 | CNY 28,20 | CNY 25,29 | 26,57M |
| 2026-05-28 | CNY 28,10 | +5,05 % | CNY 26,75 | CNY 28,40 | CNY 26,02 | 19,62M |
| 2026-05-27 | CNY 26,75 | -1,69 % | CNY 27,21 | CNY 28,05 | CNY 26,55 | 16,42M |
| 2026-05-26 | CNY 27,21 | +6,71 % | CNY 25,73 | CNY 27,68 | CNY 25,73 | 25,90M |